CTCP Chứng khoán Ngân hàng Công thương Việt Nam (cts)

35.10
-0.60
(-1.68%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-11-05) 		-1.70 -4.55% 18,589,700 -493,900 -18.6
33.30
37.40
35.10
2 tháng
(2025-10-06) 		-5.80 -13.98% 79,420,300 -748,800 -31.9
33.30
44.90
35.10
3 tháng
(2025-09-08) 		-2.95 -7.63% 117,589,800 -557,500 -23.7
33.30
44.90
35.10
6 tháng
(2025-06-09) 		9.90 38.37% 337,637,800 -1,046,086 -59.3
25.40
44.90
35.10
12 tháng
(2024-12-10) 		10.49 41.61% 479,116,700 -171,390 -20.6
21.33
44.90
35.10
24 tháng
(2023-12-18) 		16.75 88.38% 886,877,800 -1,305,471 -81.2
18.95
44.90
35.10
36 tháng
(2022-12-21) 		26.47 286.75% 1,341,520,400 -2,140,871 -95.9
8.53
44.90
35.10
60 tháng
(2020-12-31) 		27.56 338.60% 1,938,747,840 -9,557,985 -224.7
5.27
44.90
35.10
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
05/02/2013
2.29
 132,000 2.32 2.35 2.27 0 0 0
04/02/2013
2.32
 181,900 2.35 2.35 2.29 0 0 0
01/02/2013
2.35
 84,100 2.32 2.35 2.29 0 0 0
31/01/2013
2.32
 165,900 2.38 2.41 2.32 2,000 0 0.0
30/01/2013
2.38
 136,600 2.41 2.44 2.38 4,500 6,000 -0.0
29/01/2013
2.41
 276,900 2.41 2.44 2.35 0 0 0
28/01/2013
2.41
 485,700 2.38 2.47 2.35 0 0 0
25/01/2013
2.38
 159,100 2.35 2.41 2.32 100 0 0.0
24/01/2013
2.35
 158,000 2.27 2.35 2.27 0 0 0
23/01/2013
2.27
 260,200 2.24 2.29 2.24 0 0 0
22/01/2013
2.24
 349,800 2.32 2.32 2.21 0 0 0
21/01/2013
2.32
 336,200 2.35 2.41 2.29 0 0 0
18/01/2013
2.35
 357,700 2.44 2.47 2.35 0 0 0
17/01/2013
2.44
 338,200 2.50 2.56 2.41 0 0 0
16/01/2013
2.50
 627,400 2.50 2.65 2.50 13,000 5,000 0.1
15/01/2013
2.50
 1,218,800 2.32 2.53 2.32 15,000 0 0.1
14/01/2013
2.32
 139,800 2.35 2.35 2.27 0 0 0
11/01/2013
2.35
 372,100 2.35 2.47 2.32 0 0 0
10/01/2013
2.35
 188,300 2.27 2.38 2.24 0 0 0
09/01/2013
2.27
 610,500 2.27 2.44 2.21 5,000 0 0.0
08/01/2013
2.27
 299,400 2.27 2.29 2.21 3,000 2,000 0.0
07/01/2013
2.27
 338,500 2.27 2.32 2.24 0 0 0
04/01/2013
2.27
 168,300 2.24 2.27 2.18 0 0 0
03/01/2013
2.24
 308,500 2.29 2.32 2.15 5,100 0 0.0
02/01/2013
2.29
 412,800 2.15 2.29 2.15 0 0 0
28/12/2012
2.15
 430,700 2.09 2.15 2.06 0 0 0
27/12/2012
2.09
 570,200 2.06 2.15 2.09 0 0 0
26/12/2012
2.06
 519,600 1.94 2.06 1.94 100 0 0.0
25/12/2012
1.94
 251,200 1.97 2.00 1.94 0 0 0
24/12/2012
1.97
 254,100 1.88 2.00 1.91 0 0 0
21/12/2012
1.88
 123,700 1.88 1.88 1.85 0 0 0
20/12/2012
1.88
 142,900 1.94 1.94 1.88 0 0 0
19/12/2012
1.94
 155,700 1.88 1.97 1.88 0 0 0
18/12/2012
1.88
 126,800 1.91 1.91 1.88 0 0 0
17/12/2012
1.91
 60,100 1.91 1.94 1.88 0 0 0
14/12/2012
1.91
 133,100 1.91 1.94 1.88 100 0 0.0
13/12/2012
1.91
 224,300 1.97 1.97 1.91 0 0 0
12/12/2012
1.97
 265,300 1.91 2.00 1.88 0 0 0
11/12/2012
1.91
 91,100 1.97 1.97 1.88 0 0 0
10/12/2012
1.97
 423,900 1.85 1.97 1.85 0 0 0
07/12/2012
1.85
 132,100 1.88 1.88 1.85 0 0 0
06/12/2012
1.88
 61,100 1.91 1.91 1.85 0 0 0
05/12/2012
1.91
 82,500 1.88 1.91 1.85 0 0 0
04/12/2012
1.88
 50,900 1.85 1.88 1.85 0 0 0
03/12/2012
1.85
 30,300 1.82 1.85 1.79 0 0 0
30/11/2012
1.82
 59,600 1.85 1.85 1.82 0 0 0
29/11/2012
1.85
 30,700 1.85 1.88 1.82 0 0 0
28/11/2012
1.85
 8,100 1.82 1.85 1.82 0 0 0
27/11/2012
1.82
 31,100 1.85 1.85 1.79 0 0 0
26/11/2012
1.85
 209,400 1.88 1.91 1.79 17,000 0 0.1
23/11/2012
1.88
 24,700 1.88 1.91 1.85 0 0 0
22/11/2012
1.88
 32,100 1.88 1.88 1.85 0 0 0
21/11/2012
1.88
 35,700 1.91 1.91 1.88 0 0 0
20/11/2012
1.91
 48,800 1.91 1.91 1.85 0 0 0
19/11/2012
1.91
 33,900 1.91 1.91 1.85 100 0 0.0
16/11/2012
1.91
 9,500 1.88 1.91 1.85 0 0 0
15/11/2012
1.88
 49,000 1.94 1.94 1.85 0 0 0
14/11/2012
1.94
 20,800 1.91 1.94 1.91 0 0 0
13/11/2012
1.91
 30,400 1.97 1.97 1.91 0 0 0
12/11/2012
1.97
 186,800 1.94 2.00 1.88 0 0 0
09/11/2012
1.94
 66,800 1.88 1.94 1.82 0 0 0
08/11/2012
1.88
 15,400 1.91 1.91 1.82 0 6,000 -0.0
07/11/2012
1.91
 44,900 1.82 1.91 1.82 0 0 0
06/11/2012
1.82
 54,400 1.79 1.82 1.77 0 0 0
05/11/2012
1.79
 29,000 1.79 1.82 1.77 0 0 0
02/11/2012
1.79
 145,900 1.88 1.88 1.77 0 0 0
01/11/2012
1.88
 11,500 1.85 1.91 1.85 0 0 0
31/10/2012
1.85
 44,200 1.85 1.91 1.85 400 0 0.0
30/10/2012
1.85
 24,600 1.88 1.94 1.85 0 0 0
29/10/2012
1.88
 19,800 1.94 1.94 1.88 100 0 0.0
26/10/2012
1.94
 34,300 1.91 1.94 1.88 0 0 0
25/10/2012
1.91
 39,600 1.91 1.91 1.85 0 0 0
24/10/2012
1.91
 29,000 1.94 1.94 1.88 0 0 0
23/10/2012
1.94
 38,800 1.94 2.00 1.91 0 0 0
22/10/2012
1.94
 57,500 1.97 1.97 1.85 200 0 0.0
19/10/2012
1.97
 60,000 2.03 2.03 1.97 0 0 0
18/10/2012
2.03
 124,700 2.03 2.06 2.03 0 0 0
17/10/2012
2.03
 103,900 2.09 2.09 2.03 0 0 0
16/10/2012
2.09
 173,300 1.97 2.09 2.00 0 0 0
15/10/2012
1.97
 96,400 2.00 2.03 1.94 0 0 0
12/10/2012
2.00
 85,900 2.06 2.12 1.97 0 0 0
11/10/2012
2.06
 421,400 1.94 2.06 2.00 0 0 0
10/10/2012
1.94
 186,500 1.91 1.97 1.85 0 0 0
09/10/2012
1.91
 101,000 1.91 1.97 1.88 0 0 0
08/10/2012
1.91
 164,700 1.85 1.91 1.85 0 1,700 -0.0
05/10/2012
1.85
 57,100 1.85 1.85 1.79 0 0 0
04/10/2012
1.85
 40,100 1.82 1.85 1.79 0 0 0
03/10/2012
1.82
 95,600 1.79 1.85 1.77 0 0 0
02/10/2012
1.79
 55,900 1.77 1.79 1.77 0 0 0
01/10/2012
1.77
 135,000 1.82 1.82 1.77 0 0 0
28/09/2012
1.82
 29,400 1.85 1.85 1.77 0 0 0
27/09/2012
1.85
 38,400 1.82 1.85 1.79 0 0 0
26/09/2012
1.82
 20,700 1.79 1.82 1.79 0 0 0
25/09/2012
1.79
 34,600 1.82 1.82 1.79 0 0 0
24/09/2012
1.82
 41,900 1.88 1.88 1.79 0 0 0
21/09/2012
1.88
 54,100 1.88 1.91 1.85 0 0 0
20/09/2012
1.88
 34,200 1.85 1.91 1.79 0 0 0
19/09/2012
1.85
 150,700 1.82 1.88 1.74 0 6,000 -0.0
18/09/2012
1.82
 151,400 1.91 1.91 1.79 0 0 0
17/09/2012
1.91
 38,200 1.94 1.94 1.85 0 0 0

Chính sách bảo mật | Điều khoản sử dụng |